Hot Features
프리미엄
Euronext Europe SBT 15 GR Decrement 375 (ESDG3)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.59 | -0.592563874509 | 2630.94 | 2650.13 | 2609.97 | 0 | 0 | IX |
| 4 | 56.03 | 2.18925339543 | 2559.32 | 2650.13 | 2495.71 | 0 | 0 | IX |
| 12 | -41.29 | -1.55421886292 | 2656.64 | 2713.93 | 2495.71 | 0 | 0 | IX |
| 26 | -98.45 | -3.62775444027 | 2713.8 | 2713.93 | 2460.47 | 0 | 0 | IX |
| 52 | 179.98 | 7.39025281579 | 2435.37 | 2737.01 | 2378.15 | 0 | 0 | IX |
| 156 | 123.99 | 4.97679982018 | 2491.36 | 2737.01 | 2164 | 0 | 0 | IX |
| 260 | 123.99 | 4.97679982018 | 2491.36 | 2737.01 | 2164 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2615.35 | -13.66 | -0.52 | 2625.35 | 2629.88 | 2609.9699 | 0 |
| 1734024600 | 2629.01 | -0.79 | -0.03 | 2628.96 | 2632.56 | 2622.78 | 0 |
| 1733938200 | 2629.8 | -6.27 | -0.24 | 2619.37 | 2634.42 | 2612.86 | 0 |
| 1733851800 | 2636.07 | 0 | 0.00 | 2636.07 | 2636.07 | 2636.07 | 0 |
| 1733765400 | 2636.07 | -2.39 | -0.09 | 2638.51 | 2650.13 | 2629.98 | 0 |
| 1733506200 | 2638.46 | 7.25 | 0.28 | 2630.94 | 2645.56 | 2627.56 | 0 |
| 1733419800 | 2631.21 | 4.18 | 0.16 | 2627.32 | 2634.12 | 2624 | 0 |
| 1733333400 | 2627.03 | 10.35 | 0.40 | 2618.81 | 2630.7 | 2616.62 | 0 |
| 1733247000 | 2616.68 | 10.55 | 0.40 | 2606.57 | 2622.12 | 2606.57 | 0 |
| 1733160600 | 2606.13 | 20.32 | 0.79 | 2585.35 | 2606.57 | 2576.96 | 0 |
| 1732901400 | 2585.81 | 14.49 | 0.56 | 2570.8 | 2587.27 | 2564.28 | 0 |
| 1732815000 | 2571.32 | 11.29 | 0.44 | 2559.45 | 2580.91 | 2559.45 | 0 |
| 1732728600 | 2560.03 | 0 | 0.00 | 2560.03 | 2560.03 | 2560.03 | 0 |
| 1732642200 | 2560.03 | -11.45 | -0.45 | 2570.57 | 2572.19 | 2552.67 | 0 |
| 1732555800 | 2571.48 | 2.55 | 0.10 | 2570.09 | 2585.5 | 2565.16 | 0 |
| 1732296600 | 2568.93 | 39.54 | 1.56 | 2532.83 | 2573.57 | 2532.83 | 0 |
| 1732210200 | 2529.39 | 11.33 | 0.45 | 2517.39 | 2531.13 | 2501.42 | 0 |
| 1732123800 | 2518.06 | -3.04 | -0.12 | 2525 | 2539.77 | 2513.35 | 0 |
| 1732037400 | 2521.1 | -10.74 | -0.42 | 2535.48 | 2541.82 | 2495.71 | 0 |
| 1731951000 | 2531.84 | -4.59 | -0.18 | 2533.64 | 2537.87 | 2517.15 | 0 |
| 1731691800 | 2536.43 | -29.62 | -1.15 | 2559.32 | 2559.32 | 2533.38 | 0 |
| 1731605400 | 2566.05 | 33.82 | 1.34 | 2538.27 | 2568.2 | 2534.23 | 0 |
| 1731519000 | 2532.23 | -4.32 | -0.17 | 2532.81 | 2541.3 | 2516.64 | 0 |
| 1731432600 | 2536.55 | -49.24 | -1.90 | 2580.2 | 2580.2 | 2535.23 | 0 |
| 1731346200 | 2585.79 | 24.14 | 0.94 | 2565.57 | 2597.03 | 2565.57 | 0 |
| 1731087000 | 2561.65 | -11.43 | -0.44 | 2574.01 | 2580.65 | 2551.62 | 0 |
| 1731000600 | 2573.08 | 19.62 | 0.77 | 2554.7399 | 2580.7 | 2554.7399 | 0 |
| 1730914200 | 2553.46 | -18.37 | -0.71 | 2576.86 | 2614.85 | 2549.76 | 0 |
| 1730827800 | 2571.83 | -2.72 | -0.11 | 2573.73 | 2580.4699 | 2563.75 | 0 |
| 1730741400 | 2574.55 | -13.59 | -0.53 | 2585.92 | 2593.05 | 2573.69 | 0 |
| 1730482200 | 2588.14 | 28.46 | 1.11 | 2558.5 | 2593.34 | 2558.21 | 0 |
| 1730395800 | 2559.68 | -38.93 | -1.50 | 2595.69 | 2595.69 | 2549.04 | 0 |
| 1730309400 | 2598.61 | -36.28 | -1.38 | 2631.86 | 2631.86 | 2595.04 | 0 |
| 1730223000 | 2634.89 | -19.14 | -0.72 | 2654.61 | 2662.3 | 2634.12 | 0 |
| 1730136600 | 2654.03 | 14.75 | 0.56 | 2641.4699 | 2659.17 | 2636.1 | 0 |
| 1729873800 | 2639.28 | 0.09 | 0.00 | 2637.18 | 2643.54 | 2629.21 | 0 |
| 1729787400 | 2639.19 | 3.03 | 0.11 | 2636.2 | 2654.58 | 2636.2 | 0 |
| 1729701000 | 2636.16 | -9.2 | -0.35 | 2642.59 | 2650.69 | 2632.12 | 0 |
| 1729614600 | 2645.36 | -28.18 | -1.05 | 2653.2399 | 2656.68 | 2631.6 | 0 |
| 1729528200 | 2673.54 | 0 | 0.00 | 2673.54 | 2673.54 | 2673.54 | 0 |
| 1729269000 | 2673.54 | 5.61 | 0.21 | 2666.96 | 2676.26 | 2661.8 | 0 |
| 1729182600 | 2667.93 | 23.35 | 0.88 | 2644.35 | 2677.28 | 2643.33 | 0 |
| 1729096200 | 2644.58 | -9.65 | -0.36 | 2649.95 | 2650.59 | 2633.25 | 0 |
| 1729009800 | 2654.23 | -27.17 | -1.01 | 2684.42 | 2699.09 | 2653.31 | 0 |
| 1728923400 | 2681.4 | 15.43 | 0.58 | 2666.2399 | 2681.95 | 2660.9899 | 0 |
| 1728664200 | 2665.9699 | 13.19 | 0.50 | 2652.25 | 2668.62 | 2646.05 | 0 |
| 1728577800 | 2652.78 | -12.01 | -0.45 | 2664.7199 | 2666.21 | 2645.98 | 0 |
| 1728491400 | 2664.79 | 21.41 | 0.81 | 2643.88 | 2665.41 | 2643.88 | 0 |
| 1728405000 | 2643.38 | -7.34 | -0.28 | 2647.37 | 2647.4899 | 2627.2399 | 0 |
| 1728318600 | 2650.7199 | -1.38 | -0.05 | 2651.79 | 2659.8 | 2636.14 | 0 |
| 1728059400 | 2652.1 | 4.72 | 0.18 | 2648.93 | 2659.1 | 2640.86 | 0 |
| 1727973000 | 2647.38 | -27.62 | -1.03 | 2668.75 | 2668.75 | 2640.86 | 0 |
| 1727886600 | 2675 | 0.08 | 0.00 | 2675.7 | 2680.1 | 2658.05 | 0 |
| 1727800200 | 2674.92 | -9.89 | -0.37 | 2684.98 | 2702.08 | 2666.7199 | 0 |
| 1727713800 | 2684.81 | -26.48 | -0.98 | 2708.36 | 2709.76 | 2683.89 | 0 |
| 1727454600 | 2711.29 | 13.62 | 0.50 | 2698.39 | 2713.93 | 2698.2199 | 0 |
| 1727368200 | 2697.67 | 43.56 | 1.64 | 2657.96 | 2702.52 | 2657.96 | 0 |
| 1727281800 | 2654.11 | 2.71 | 0.10 | 2648.27 | 2655.93 | 2637.4 | 0 |
| 1727195400 | 2651.4 | 15.08 | 0.57 | 2640.02 | 2659.33 | 2639.56 | 0 |
| 1727109000 | 2636.32 | -20.32 | -0.76 | 2619.55 | 2637.81 | 2616.53 | 0 |
| 1726849800 | 2656.64 | -4.65 | -0.17 | 2656.64 | 2656.64 | 2618.9699 | 0 |
| 1726763400 | 2661.29 | 35.94 | 1.37 | 2631.75 | 2665.06 | 2631.75 | 0 |
| 1726677000 | 2625.35 | -17.74 | -0.67 | 2642.93 | 2642.93 | 2624.05 | 0 |
| 1726590600 | 2643.09 | 13.1 | 0.50 | 2630.83 | 2653.76 | 2630.83 | 0 |
| 1726504200 | 2629.9899 | -6.64 | -0.25 | 2632.38 | 2640.21 | 2626.51 | 0 |
